日本ロジスティクスファンド投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 312,500 | 314,500 | 311,000 | 311,500 | -2,000 | -0.6% | 1,040 |
| 2022/12/30 | 315,500 | 317,500 | 312,500 | 313,500 | -1,000 | -0.3% | 1,732 |
| 2022/12/29 | 315,000 | 316,500 | 313,500 | 314,500 | -2,500 | -0.8% | 1,186 |
| 2022/12/28 | 314,000 | 317,000 | 313,500 | 317,000 | +3,000 | +1% | 1,233 |
| 2022/12/27 | 314,000 | 315,000 | 310,000 | 314,000 | ±0 | ±0% | 1,167 |
| 2022/12/26 | 313,500 | 315,500 | 310,000 | 314,000 | +500 | +0.2% | 1,650 |
| 2022/12/23 | 317,500 | 317,500 | 312,000 | 313,500 | -5,000 | -1.6% | 1,576 |
| 2022/12/22 | 316,500 | 319,000 | 314,500 | 318,500 | +2,000 | +0.6% | 2,331 |
| 2022/12/21 | 312,000 | 319,500 | 310,500 | 316,500 | +8,500 | +2.8% | 3,113 |
| 2022/12/20 | 323,000 | 324,000 | 305,500 | 308,000 | -15,000 | -4.6% | 4,760 |
| 2022/12/19 | 328,500 | 328,500 | 323,000 | 323,000 | -7,500 | -2.3% | 1,431 |
| 2022/12/16 | 325,000 | 331,500 | 324,500 | 330,500 | +6,000 | +1.8% | 5,017 |
| 2022/12/15 | 320,500 | 325,000 | 319,000 | 324,500 | +5,000 | +1.6% | 1,825 |
| 2022/12/14 | 319,500 | 321,500 | 317,500 | 319,500 | +1,000 | +0.3% | 2,450 |
| 2022/12/13 | 320,000 | 321,000 | 316,000 | 318,500 | -1,500 | -0.5% | 1,329 |
| 2022/12/12 | 320,000 | 321,500 | 317,500 | 320,000 | +1,000 | +0.3% | 1,469 |
| 2022/12/09 | 327,500 | 327,500 | 319,000 | 319,000 | -6,500 | -2% | 2,202 |
| 2022/12/08 | 325,000 | 325,500 | 321,500 | 325,500 | +500 | +0.2% | 2,349 |
| 2022/12/07 | 325,000 | 326,500 | 324,000 | 325,000 | +500 | +0.2% | 2,956 |
| 2022/12/06 | 325,000 | 325,500 | 322,000 | 324,500 | ±0 | ±0% | 1,653 |
| 2022/12/05 | 322,500 | 325,500 | 322,000 | 324,500 | +1,500 | +0.5% | 1,795 |
| 2022/12/02 | 322,000 | 324,000 | 320,000 | 323,000 | +4,000 | +1.3% | 2,658 |
| 2022/12/01 | 321,000 | 324,500 | 317,500 | 319,000 | -1,500 | -0.5% | 4,257 |
| 2022/11/30 | 324,500 | 326,000 | 320,500 | 320,500 | -3,500 | -1.1% | 7,350 |
| 2022/11/29 | 328,000 | 329,500 | 323,000 | 324,000 | -4,000 | -1.2% | 3,122 |
| 2022/11/28 | 328,000 | 329,500 | 326,000 | 328,000 | +1,500 | +0.5% | 3,643 |
| 2022/11/25 | 328,500 | 330,000 | 325,000 | 326,500 | -2,000 | -0.6% | 3,305 |
| 2022/11/24 | 328,000 | 331,000 | 327,500 | 328,500 | +2,000 | +0.6% | 2,639 |
| 2022/11/22 | 331,500 | 332,500 | 326,500 | 326,500 | -4,500 | -1.4% | 2,222 |
| 2022/11/21 | 331,500 | 334,000 | 330,000 | 331,000 | +1,500 | +0.5% | 2,874 |
| 2022/11/18 | 329,000 | 330,000 | 326,000 | 329,500 | +1,000 | +0.3% | 2,431 |
| 2022/11/17 | 328,500 | 330,500 | 327,500 | 328,500 | +1,000 | +0.3% | 1,464 |
| 2022/11/16 | 327,000 | 329,000 | 326,000 | 327,500 | +2,500 | +0.8% | 1,352 |
| 2022/11/15 | 328,000 | 330,500 | 325,000 | 325,000 | -3,500 | -1.1% | 1,945 |
| 2022/11/14 | 327,500 | 329,000 | 324,000 | 328,500 | +1,000 | +0.3% | 1,896 |
| 2022/11/11 | 325,000 | 328,500 | 324,500 | 327,500 | +6,500 | +2% | 2,195 |
| 2022/11/10 | 321,000 | 322,000 | 319,500 | 321,000 | +500 | +0.2% | 1,232 |
| 2022/11/09 | 321,500 | 323,000 | 320,000 | 320,500 | -1,500 | -0.5% | 1,286 |
| 2022/11/08 | 321,000 | 324,000 | 320,000 | 322,000 | +1,500 | +0.5% | 2,296 |
| 2022/11/07 | 325,500 | 325,500 | 318,000 | 320,500 | -2,500 | -0.8% | 3,393 |
| 2022/11/04 | 322,500 | 326,500 | 321,500 | 323,000 | -500 | -0.2% | 2,771 |
| 2022/11/02 | 329,500 | 329,500 | 322,000 | 323,500 | -4,500 | -1.4% | 3,586 |
| 2022/11/01 | 320,000 | 328,000 | 317,500 | 328,000 | +9,500 | +3% | 3,937 |
| 2022/10/31 | 319,500 | 320,500 | 315,500 | 318,500 | -1,000 | -0.3% | 4,466 |
| 2022/10/28 | 317,500 | 320,000 | 315,000 | 319,500 | +500 | +0.2% | 4,171 |
| 2022/10/27 | 314,000 | 319,500 | 313,000 | 319,000 | +4,000 | +1.3% | 4,542 |
| 2022/10/26 | 308,500 | 315,000 | 308,000 | 315,000 | +8,000 | +2.6% | 5,830 |
| 2022/10/25 | 304,000 | 307,000 | 303,000 | 307,000 | +4,000 | +1.3% | 3,158 |
| 2022/10/24 | 302,000 | 305,500 | 300,500 | 303,000 | +1,000 | +0.3% | 2,183 |
| 2022/10/21 | 305,000 | 306,000 | 301,000 | 302,000 | -2,500 | -0.8% | 2,723 |
601～
650
件表示中 / 3722件
類似銘柄と比較する
現在ご覧いただいている「日本ロジ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
